Somboon Advance Technology PCL (BKK:SAT)
Thailand · Delayed Price · Currency is THB 13.70
-0.10 (-0.72%)
Nov 19, 2025, 3:29 PM ICT
BKK:SAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 13.80 | 14.00 | 13.70 | 13.80 | - | - | 407,927 |
| Nov 18, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -2.13% | 507,046 |
| Nov 17, 2025 | 13.40 | 14.10 | 13.40 | 14.10 | 14.10 | 4.44% | 1,669,229 |
| Nov 14, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 0.75% | 196,432 |
| Nov 13, 2025 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | - | 497,376 |
| Nov 12, 2025 | 13.50 | 13.60 | 13.40 | 13.40 | 13.40 | - | 781,191 |
| Nov 11, 2025 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | 0.75% | 310,024 |
| Nov 10, 2025 | 13.20 | 13.50 | 13.20 | 13.30 | 13.30 | 0.76% | 618,839 |
| Nov 7, 2025 | 13.30 | 13.40 | 13.10 | 13.20 | 13.20 | -0.75% | 226,859 |
| Nov 6, 2025 | 13.20 | 13.40 | 13.10 | 13.30 | 13.30 | 0.76% | 594,249 |
| Nov 5, 2025 | 13.20 | 13.30 | 13.10 | 13.20 | 13.20 | -0.75% | 158,797 |
| Nov 4, 2025 | 13.10 | 13.50 | 13.10 | 13.30 | 13.30 | 1.53% | 324,711 |
| Nov 3, 2025 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | - | 129,254 |
| Oct 31, 2025 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | - | 243,345 |
| Oct 30, 2025 | 13.20 | 13.30 | 13.00 | 13.10 | 13.10 | -0.76% | 795,549 |
| Oct 29, 2025 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 100,755 |
| Oct 28, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | 443,403 |
| Oct 27, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | - | 158,097 |
| Oct 24, 2025 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -0.75% | 179,342 |
| Oct 22, 2025 | 13.10 | 13.70 | 13.00 | 13.30 | 13.30 | 1.53% | 894,369 |
| Oct 21, 2025 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | - | 307,331 |
| Oct 20, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | - | 204,032 |
| Oct 17, 2025 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | - | 379,392 |
| Oct 16, 2025 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | -0.76% | 556,743 |
| Oct 15, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 203,683 |
| Oct 14, 2025 | 13.10 | 13.20 | 13.00 | 13.00 | 13.00 | -0.76% | 385,295 |
| Oct 10, 2025 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | - | 251,628 |
| Oct 9, 2025 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | - | 242,470 |
| Oct 8, 2025 | 13.10 | 13.30 | 13.10 | 13.10 | 13.10 | - | 564,342 |
| Oct 7, 2025 | 13.10 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | 386,957 |
| Oct 6, 2025 | 13.30 | 13.30 | 13.10 | 13.20 | 13.20 | -0.75% | 413,415 |
| Oct 3, 2025 | 13.50 | 13.60 | 13.20 | 13.30 | 13.30 | -1.48% | 903,479 |
| Oct 2, 2025 | 13.60 | 13.60 | 13.40 | 13.50 | 13.50 | -0.74% | 157,421 |
| Oct 1, 2025 | 13.60 | 13.60 | 13.40 | 13.60 | 13.60 | - | 260,670 |
| Sep 30, 2025 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | - | 483,134 |
| Sep 29, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | - | 202,949 |
| Sep 26, 2025 | 13.40 | 13.70 | 13.40 | 13.60 | 13.60 | 0.74% | 553,508 |
| Sep 25, 2025 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | 1.50% | 209,237 |
| Sep 24, 2025 | 13.40 | 13.50 | 13.30 | 13.30 | 13.30 | - | 296,126 |
| Sep 23, 2025 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | -2.21% | 665,931 |
| Sep 22, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | - | 1,864,973 |
| Sep 19, 2025 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | 0.74% | 218,227 |
| Sep 18, 2025 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | -0.74% | 676,877 |
| Sep 17, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | 196,584 |
| Sep 16, 2025 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | 0.74% | 365,548 |
| Sep 15, 2025 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | 0.74% | 267,158 |
| Sep 12, 2025 | 13.50 | 13.70 | 13.50 | 13.50 | 13.50 | -1.46% | 434,013 |
| Sep 11, 2025 | 13.80 | 13.80 | 13.50 | 13.70 | 13.70 | 0.74% | 506,672 |
| Sep 10, 2025 | 13.70 | 13.90 | 13.50 | 13.60 | 13.60 | 0.74% | 587,199 |
| Sep 9, 2025 | 13.20 | 13.60 | 13.20 | 13.50 | 13.50 | 2.27% | 786,615 |